iShares Neuroscience and Healthcare ETF

IBRN
🏛️ usa →
26.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.74 26.00 25.74 26.00 0.0M
2022-12-29 25.98 25.98 25.98 25.98 0.0M
2022-12-28 25.14 25.14 25.14 25.14 0.0M
2022-12-27 25.20 25.20 25.20 25.20 0.0M
2022-12-23 25.72 25.72 25.72 25.72 0.0M
2022-12-22 25.88 26.15 25.88 26.15 0.0M
2022-12-21 26.36 26.36 26.23 26.23 0.0M
2022-12-20 25.93 25.93 25.93 25.93 0.0M
2022-12-19 25.44 25.44 25.35 25.35 0.0M
2022-12-16 25.22 25.46 25.22 25.46 0.0M
2022-12-15 25.42 25.42 25.42 25.42 0.0M
2022-12-14 26.48 26.48 26.31 26.33 0.0M
2022-12-13 26.44 26.52 26.44 26.52 0.0M
2022-12-12 26.13 26.13 26.13 26.13 0.0M
2022-12-09 25.50 25.50 25.40 25.40 0.0M
2022-12-08 25.81 25.81 25.81 25.81 0.0M
2022-12-07 25.92 25.92 25.92 25.92 0.0M
2022-12-06 25.88 25.88 25.75 25.75 0.0M
2022-12-05 26.95 26.95 26.45 26.45 0.0M
2022-12-02 26.39 27.31 26.39 27.31 0.0M
2022-12-01 26.59 26.67 26.59 26.67 0.0M
2022-11-30 25.75 26.66 25.75 26.66 0.0M
2022-11-29 25.66 25.85 25.66 25.70 0.0M
2022-11-28 25.92 25.92 25.68 25.68 0.0M
2022-11-25 26.23 26.23 26.23 26.23 0.0M
2022-11-23 26.13 26.15 26.05 26.05 0.0M
2022-11-22 25.64 25.95 25.64 25.95 0.0M
2022-11-21 25.77 25.80 25.46 25.46 0.0M
2022-11-18 25.81 26.09 25.80 25.87 0.0M
2022-11-17 25.28 25.48 25.28 25.48 0.0M
2022-11-16 25.53 25.58 25.53 25.58 0.0M
2022-11-15 26.65 26.67 26.22 26.22 0.0M
2022-11-14 26.10 26.52 26.10 26.18 0.0M
2022-11-11 25.94 26.00 25.94 26.00 0.0M
2022-11-10 24.77 25.82 24.77 25.82 0.0M
2022-11-09 24.75 24.75 24.43 24.43 0.0M
2022-11-08 25.10 25.10 24.92 25.08 0.0M
2022-11-07 25.00 25.00 24.79 24.79 0.0M
2022-11-04 24.68 24.80 24.68 24.80 0.0M
2022-11-03 24.82 25.18 24.78 25.18 0.0M
2022-11-02 25.52 25.52 25.21 25.21 0.0M
2022-11-01 25.76 25.78 25.62 25.62 0.0M
2022-10-31 25.42 25.44 25.28 25.28 0.0M
2022-10-28 25.50 25.50 25.50 25.50 0.0M
2022-10-26 25.05 25.27 25.05 25.27 0.0M
2022-10-25 24.83 24.99 24.83 24.99 0.0M
2022-10-24 24.55 24.55 24.20 24.51 0.0M
2022-10-21 24.61 24.61 24.61 24.61 0.0M
2022-10-20 24.42 24.42 24.15 24.15 0.0M
2022-10-19 24.14 24.14 24.14 24.14 0.0M
2022-10-17 24.78 24.96 24.72 24.96 0.0M
2022-10-14 24.86 24.86 24.28 24.28 0.0M
2022-10-13 23.47 24.53 23.47 24.53 0.0M
2022-10-12 23.89 23.93 23.89 23.93 0.0M
2022-10-11 24.00 24.00 24.00 24.00 0.0M
2022-10-10 24.42 24.42 24.00 24.00 0.0M
2022-10-07 24.44 24.44 24.44 24.44 0.0M
2022-10-06 25.40 25.40 25.40 25.40 0.0M
2022-10-05 25.38 25.38 25.38 25.38 0.0M
2022-10-04 25.59 25.67 25.48 25.67 0.0M
2022-10-03 24.97 25.22 24.97 25.14 0.0M
2022-09-30 25.25 25.25 24.80 24.80 0.0M
2022-09-29 24.68 24.75 24.58 24.69 0.0M
2022-09-28 24.64 25.01 24.64 25.01 0.0M
2022-09-27 23.25 23.25 23.24 23.24 0.0M
2022-09-26 23.28 23.28 22.98 22.98 0.0M
2022-09-23 23.31 23.31 22.98 22.98 0.0M
2022-09-22 23.50 23.64 23.22 23.64 0.0M
2022-09-21 24.13 24.13 23.62 23.62 0.0M
2022-09-20 24.28 24.28 24.28 24.28 0.0M
2022-09-19 23.97 24.20 23.97 24.20 0.0M
2022-09-16 24.35 24.35 24.07 24.30 0.0M
2022-09-15 24.85 24.86 24.74 24.83 0.0M
2022-09-14 24.41 24.68 24.41 24.68 0.0M
2022-09-13 24.63 24.63 24.35 24.35 0.0M
2022-09-12 25.31 25.37 25.31 25.33 0.0M
2022-09-09 25.17 25.17 25.17 25.17 0.0M
2022-09-08 24.80 24.98 24.80 24.98 0.0M
2022-09-07 23.70 24.38 23.70 24.38 0.0M
2022-09-06 23.80 23.90 23.56 23.56 0.0M
2022-09-02 24.57 24.60 24.03 24.03 0.0M
2022-09-01 23.84 24.31 23.84 24.31 0.0M
2022-08-31 24.17 24.20 24.17 24.20 0.0M
2022-08-30 23.93 24.00 23.81 24.00 0.0M
2022-08-29 24.49 24.50 24.30 24.30 0.0M
2022-08-26 25.28 25.28 24.54 24.57 0.0M